LUV: Southwest Airlines Co.

As of Tuesday, April 22nd, 2025

$ 24.75

+0.71 +2.95%

Open: 24.48
High: 24.77
Low: 24.07
Volume: 9,949,340
Previous Close on Monday, April 21st, 2025

$ 24.04

-0.70 -2.83%

Open: 24.42
High: 24.72
Low: 23.82
Volume: 10,948,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 24.48 24.77 24.07 24.75 9,949,340 +0.71 +2.95
2025-04-21 24.42 24.72 23.82 24.04 10,948,839 -0.70 -2.83
2025-04-17 24.87 25.14 24.28 24.74 11,493,996 -0.12 -0.48
2025-04-16 26.02 26.08 24.57 24.86 11,595,509 -0.95 -3.68
2025-04-15 25.51 26.63 25.50 25.81 8,955,242 +0.25 +0.98
2025-04-14 26.41 26.46 25.18 25.56 11,530,806 -0.63 -2.41
2025-04-11 25.67 26.24 24.99 26.19 13,379,317 +0.40 +1.55
2025-04-10 27.50 28.06 25.19 25.79 13,494,885 -2.76 -9.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.63
On 2025-04-15		 23.82
On 2025-04-21		 -0.81 -3.17 26.63
On 2025-04-15		 23.82
On 2025-04-21		 -10.57 24.84
10D 29.06
On 2025-04-09		 23.82
On 2025-04-21		 -1.21 -4.66 29.06
On 2025-04-09		 23.82
On 2025-04-21		 -18.05 25.50
20D 35.24
On 2025-03-25		 23.82
On 2025-04-21		 -10.09 -28.96 35.24
On 2025-03-25		 23.82
On 2025-04-21		 -32.42 28.47
WTD 24.77
On 2025-04-22		 23.82
On 2025-04-21		 0.01 0.04 24.72
On 2025-04-21		 24.72
On 2025-04-21		 0.00 24.40
MTD 33.16
On 2025-04-01		 23.82
On 2025-04-21		 -8.83 -26.30 33.16
On 2025-04-01		 23.82
On 2025-04-21		 -28.18 26.61
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

24.75 +0.71 +2.95 9,949,340